股票概览
9.72
+3.62%
+0.34
9.36
开盘价
9.8
最高价
9.36
最低价
41,115
成交量
数据更新至: 2024-08-30
技术指标
9.27
MA5 (5日均线)
9.21
MA10 (10日均线)
9.33
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.36 | 9.8 | 9.36 | 9.72 | +3.62% | 41,115 | 39,760,440 |
| 2024-08-29 | 9.13 | 9.44 | 9.12 | 9.38 | +2.51% | 25,351 | 23,707,684 |
| 2024-08-28 | 8.99 | 9.2 | 8.96 | 9.15 | +1.78% | 14,689 | 13,390,203 |
| 2024-08-27 | 9.01 | 9.13 | 8.93 | 8.99 | -1.1% | 10,742 | 9,656,650 |
| 2024-08-26 | 9.06 | 9.21 | 9 | 9.09 | +0.55% | 16,054 | 14,601,596 |
| 2024-08-23 | 9.03 | 9.12 | 8.96 | 9.04 | 0% | 10,567 | 9,541,237 |
| 2024-08-22 | 9.15 | 9.25 | 9 | 9.04 | -1.42% | 10,380 | 9,444,250 |
| 2024-08-21 | 9.15 | 9.25 | 9.09 | 9.17 | +0.11% | 8,170 | 7,487,268 |
| 2024-08-20 | 9.42 | 9.49 | 9.13 | 9.16 | -2.55% | 14,927 | 13,788,156 |
| 2024-08-19 | 9.34 | 9.48 | 9.3 | 9.4 | +0.11% | 10,191 | 9,578,845 |
| 2024-08-16 | 9.55 | 9.58 | 9.38 | 9.39 | -1.47% | 9,924 | 9,388,716 |
| 2024-08-15 | 9.37 | 9.64 | 9.34 | 9.53 | +1.17% | 16,546 | 15,751,478 |
| 2024-08-14 | 9.45 | 9.51 | 9.42 | 9.42 | -0.21% | 13,661 | 12,933,261 |
| 2024-08-13 | 9.38 | 9.47 | 9.27 | 9.44 | +0.75% | 12,464 | 11,674,642 |
| 2024-08-12 | 9.41 | 9.5 | 9.32 | 9.37 | -0.64% | 15,010 | 14,096,692 |
| 2024-08-09 | 9.66 | 9.76 | 9.41 | 9.43 | -0.42% | 25,377 | 24,233,763 |
| 2024-08-08 | 9.54 | 9.56 | 9.31 | 9.47 | +0.11% | 15,213 | 14,378,072 |
| 2024-08-07 | 9.45 | 9.54 | 9.38 | 9.46 | -0.32% | 11,051 | 10,459,896 |
| 2024-08-06 | 9.55 | 9.59 | 9.4 | 9.49 | +0.74% | 13,335 | 12,643,586 |
| 2024-08-05 | 9.5 | 9.65 | 9.4 | 9.42 | -0.84% | 23,453 | 22,341,603 |
| 2024-08-02 | 9.56 | 9.7 | 9.48 | 9.5 | -1.55% | 17,797 | 17,066,998 |
| 2024-08-01 | 9.77 | 9.82 | 9.63 | 9.65 | -1.33% | 22,254 | 21,631,494 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：